Skip to main content
Zhongyu Energy Holdings Limited (HKG:3633)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.770
+0.030 (1.09%)
Apr 29, 2026, 4:08 PM HKT

Zhongyu Energy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.732.762.732.75-0.36%2,538,000
Apr 28, 20262.742.752.712.742.74-3,149,000
Apr 27, 20262.762.762.702.742.74-2,873,000
Apr 24, 20262.752.752.712.742.74-0.36%2,630,000
Apr 23, 20262.792.812.712.752.75-0.36%7,536,000
Apr 22, 20262.732.782.722.762.760.73%4,872,000
Apr 21, 20262.722.752.702.742.740.37%2,598,000
Apr 20, 20262.722.772.722.732.73-0.36%2,977,000
Apr 17, 20262.732.752.712.742.74-0.36%3,045,000
Apr 16, 20262.752.812.712.752.750.73%3,430,000
Apr 15, 20262.762.792.712.732.73-0.73%4,753,000
Apr 14, 20262.722.772.682.752.751.10%3,296,000
Apr 13, 20262.772.792.682.722.720.37%5,183,000
Apr 10, 20262.662.712.632.712.711.88%6,057,000
Apr 9, 20262.692.702.642.662.66-2,136,000
Apr 8, 20262.602.682.562.662.66-1.12%4,853,000
Apr 2, 20262.702.792.662.692.69-7,239,000
Apr 1, 20262.742.742.642.692.69-2,268,000
Mar 31, 20262.682.732.642.692.690.37%4,507,000
Mar 30, 20262.772.772.602.682.680.75%6,172,000
Mar 27, 20262.632.672.612.662.660.76%2,228,000
Mar 26, 20262.742.742.602.642.64-0.75%4,450,000
Mar 25, 20262.692.692.602.662.66-1.12%3,334,000
Mar 24, 20262.722.742.682.692.69-2.54%4,607,000
Mar 23, 20262.882.902.722.762.76-3.50%7,028,000
Mar 20, 20262.993.012.852.862.86-2.39%18,372,000
Mar 19, 20263.063.062.922.932.930.69%12,427,000
Mar 18, 20262.942.942.852.912.91-7,240,306
Mar 17, 20262.983.012.892.912.91-2.68%10,264,000
Mar 16, 20262.933.172.932.992.99-0.99%23,408,000
Mar 13, 20262.943.022.843.023.024.14%10,667,000
Mar 12, 20263.033.102.872.902.90-2.03%17,613,000
Mar 11, 20262.932.992.892.962.961.72%11,669,000
Mar 10, 20262.843.032.812.912.91-6.43%15,568,000
Mar 9, 20263.563.783.073.113.110.32%59,393,000
Mar 6, 20262.993.102.883.103.105.44%27,446,000
Mar 5, 20262.953.162.762.942.941.73%68,543,000
Mar 4, 20263.963.962.842.892.89-16.23%86,081,000
Mar 3, 20263.384.203.223.453.4513.86%194,266,000
Mar 2, 20262.653.102.653.033.0316.54%41,884,000
Feb 27, 20262.652.672.602.602.60-1.89%1,297,000
Feb 26, 20262.682.692.622.652.65-0.75%1,446,000
Feb 25, 20262.682.692.662.672.67-929,000
Feb 24, 20262.702.742.612.672.67-4.64%1,862,000
Feb 23, 20262.832.862.732.802.802.56%851,000
Feb 20, 20262.722.842.712.732.730.37%881,000
Feb 16, 20262.652.752.652.722.725.02%550,000
Feb 13, 20262.562.662.522.592.590.78%2,751,000
Feb 12, 20262.622.632.562.572.57-1.53%1,630,000
Feb 11, 20262.642.652.612.612.61-0.76%1,497,000
Feb 10, 20262.612.662.612.632.63-0.75%1,573,000
Feb 9, 20262.662.692.642.652.65-1.12%1,793,000
Feb 6, 20262.692.702.652.682.68-1,649,000
Feb 5, 20262.772.782.642.682.68-3.60%4,450,000
Feb 4, 20262.792.832.762.782.78-0.36%3,365,000
Feb 3, 20262.792.882.792.792.79-1,128,000
Feb 2, 20262.893.062.782.792.79-2.11%10,580,000
Jan 30, 20262.922.922.822.852.85-2.06%2,974,000
Jan 29, 20262.822.932.792.912.913.56%5,483,000
Jan 28, 20262.812.832.772.812.810.36%2,767,000
Jan 27, 20262.782.822.782.802.80-1,555,000
Jan 26, 20262.812.832.762.802.80-1.06%3,145,000
Jan 23, 20262.862.862.802.832.83-2,185,000
Jan 22, 20262.852.872.812.832.830.71%1,773,000
Jan 21, 20262.812.822.772.812.81-2,324,300
Jan 20, 20262.872.872.792.812.81-1.06%3,234,700
Jan 19, 20262.862.882.812.842.84-0.70%2,436,000
Jan 16, 20263.073.072.842.862.86-4.35%6,516,000
Jan 15, 20262.893.162.852.992.992.40%19,166,000
Jan 14, 20262.852.922.852.922.923.91%10,626,000
Jan 13, 20262.752.882.752.812.811.81%7,493,000
Jan 12, 20262.762.772.722.762.76-4,625,000
Jan 9, 20262.802.802.732.762.76-0.72%2,539,000
Jan 8, 20262.792.832.752.782.78-0.71%1,651,000
Jan 7, 20262.762.802.762.802.800.36%1,524,000
Jan 6, 20262.782.812.762.792.790.36%3,047,000
Jan 5, 20262.832.832.752.782.780.72%1,884,000
Jan 2, 20262.742.802.732.762.76-148,000
Dec 31, 20252.772.812.752.762.76-0.72%653,000
Dec 30, 20252.762.812.752.782.78-0.71%1,511,000
Dec 29, 20252.812.892.762.802.800.36%3,348,000
Dec 24, 20252.832.832.782.792.79-0.36%999,000
Dec 23, 20252.842.912.772.802.80-1.06%1,804,000
Dec 22, 20252.792.842.792.832.831.07%1,675,000
Dec 19, 20252.792.842.782.802.801.08%1,679,000
Dec 18, 20252.772.782.722.772.77-1,126,000
Dec 17, 20252.742.792.732.772.77-0.72%1,344,000
Dec 16, 20252.862.862.722.792.79-1.06%3,213,000
Dec 15, 20252.812.882.802.822.820.71%2,502,000
Dec 12, 20252.692.862.672.802.804.87%8,398,000
Dec 11, 20252.832.832.662.672.67-4.98%3,902,000
Dec 10, 20252.842.852.762.812.81-1.06%4,003,000
Dec 9, 20252.882.882.822.842.84-0.70%1,944,000
Dec 8, 20252.852.872.822.862.860.35%1,655,000
Dec 5, 20252.872.902.832.852.85-0.35%2,612,000
Dec 4, 20252.872.872.832.862.86-2,026,000
Dec 3, 20252.892.932.802.862.86-2.39%5,333,000
Dec 2, 20252.962.952.872.932.93-0.34%4,009,000
Dec 1, 20252.942.972.922.942.94-1,700,000
Nov 28, 20252.932.962.922.942.94-1,752,000